Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.89 | 46.49 | 45.79 | 45.84 | 13,189,950 | +0.39(+0.86%) |
Oct 30, 2018 | 45.01 | 45.50 | 44.63 | 45.45 | 14,521,717 | +0.48(+1.08%) |
Oct 29, 2018 | 44.72 | 45.59 | 44.56 | 44.97 | 13,346,982 | +0.88(+2.00%) |
Oct 26, 2018 | 43.76 | 44.51 | 43.42 | 44.09 | 19,865,140 | -0.20(-0.44%) |
Oct 25, 2018 | 43.46 | 44.68 | 43.34 | 44.28 | 16,578,015 | +1.13(+2.62%) |
Oct 24, 2018 | 45.06 | 45.08 | 43.04 | 43.15 | 20,862,036 | -1.94(-4.29%) |
Oct 23, 2018 | 44.21 | 45.38 | 44.20 | 45.09 | 19,257,146 | +0.06(+0.13%) |
Oct 22, 2018 | 46.62 | 46.74 | 44.88 | 45.03 | 16,436,464 | -1.43(-3.07%) |
Oct 19, 2018 | 46.86 | 47.30 | 46.32 | 46.45 | 14,011,381 | -0.76(-1.62%) |
Oct 18, 2018 | 47.93 | 48.30 | 47.12 | 47.22 | 9,628,049 | -0.86(-1.78%) |
Oct 17, 2018 | 47.69 | 48.53 | 47.10 | 48.08 | 12,240,096 | +0.25(+0.51%) |
Oct 16, 2018 | 47.94 | 48.00 | 47.01 | 47.83 | 14,112,358 | +0.10(+0.21%) |
Oct 15, 2018 | 47.72 | 48.07 | 47.34 | 47.73 | 8,757,113 | +0.13(+0.27%) |
Oct 12, 2018 | 49.15 | 49.25 | 46.33 | 47.60 | 31,724,702 | -0.98(-2.01%) |
Oct 11, 2018 | 49.85 | 50.09 | 48.56 | 48.58 | 15,094,320 | -1.51(-3.02%) |
Oct 10, 2018 | 50.79 | 51.34 | 50.09 | 50.09 | 9,403,852 | -0.73(-1.44%) |
Oct 09, 2018 | 50.92 | 51.17 | 50.61 | 50.82 | 4,882,851 | -0.21(-0.42%) |
Oct 08, 2018 | 50.51 | 51.26 | 50.36 | 51.03 | 7,246,137 | +0.37(+0.72%) |
Oct 05, 2018 | 51.31 | 51.34 | 50.44 | 50.67 | 7,725,751 | -0.41(-0.80%) |
Oct 04, 2018 | 50.98 | 51.86 | 50.78 | 51.07 | 20,212,332 | +0.10(+0.20%) |
Oct 03, 2018 | 49.99 | 51.19 | 49.88 | 50.97 | 16,039,388 | +1.21(+2.42%) |
Oct 02, 2018 | 49.84 | 50.22 | 49.49 | 49.77 | 9,701,198 | -0.19(-0.37%) |
Oct 01, 2018 | 50.65 | 50.84 | 49.80 | 49.95 | 9,760,271 | -0.50(-0.99%) |
Sep 28, 2018 | 50.33 | 50.70 | 50.11 | 50.45 | 8,612,930 | -0.07(-0.13%) |
Sep 27, 2018 | 51.05 | 51.16 | 50.43 | 50.52 | 8,282,872 | -0.42(-0.83%) |
Sep 26, 2018 | 51.99 | 52.09 | 50.92 | 50.95 | 10,287,895 | -1.04(-2.01%) |
Sep 25, 2018 | 52.19 | 52.28 | 51.89 | 51.99 | 3,666,127 | -0.05(-0.10%) |
Sep 24, 2018 | 52.95 | 52.95 | 51.87 | 52.04 | 6,488,518 | -0.83(-1.57%) |
Sep 21, 2018 | 53.18 | 53.31 | 52.79 | 52.87 | 8,250,780 | -0.28(-0.53%) |
Sep 20, 2018 | 52.75 | 53.39 | 52.71 | 53.16 | 10,442,874 | +0.68(+1.30%) |
Sep 19, 2018 | 51.74 | 52.60 | 51.74 | 52.47 | 7,836,929 | +0.68(+1.32%) |
Sep 18, 2018 | 52.03 | 52.07 | 51.65 | 51.79 | 6,377,166 | -0.21(-0.41%) |
Sep 17, 2018 | 52.39 | 52.60 | 51.85 | 52.00 | 6,148,695 | -0.42(-0.81%) |
Sep 14, 2018 | 52.01 | 52.50 | 51.97 | 52.42 | 6,358,102 | +0.52(+1.01%) |
Sep 13, 2018 | 52.53 | 52.72 | 51.85 | 51.90 | 10,963,109 | -0.59(-1.13%) |
Sep 12, 2018 | 53.20 | 53.48 | 52.39 | 52.49 | 10,681,403 | -1.01(-1.88%) |
Sep 11, 2018 | 53.25 | 53.81 | 53.08 | 53.49 | 4,258,365 | +0.09(+0.17%) |
Sep 10, 2018 | 53.69 | 53.81 | 53.30 | 53.40 | 2,720,457 | -0.13(-0.24%) |
Sep 07, 2018 | 53.76 | 53.80 | 53.14 | 53.53 | 3,174,082 | +0.15(+0.28%) |
Sep 06, 2018 | 53.71 | 53.91 | 53.38 | 53.38 | 5,847,917 | -0.38(-0.71%) |
Sep 05, 2018 | 53.58 | 53.94 | 53.40 | 53.76 | 2,934,952 | +0.11(+0.20%) |
Sep 04, 2018 | 53.25 | 53.77 | 53.21 | 53.65 | 3,664,124 | +0.27(+0.51%) |
Aug 31, 2018 | 53.38 | 53.38 | 53.38 | 0 | +0.31(+0.59%) | |
Aug 30, 2018 | 53.11 | 53.28 | 52.94 | 53.06 | 5,652,226 | -0.21(-0.40%) |
Aug 29, 2018 | 53.42 | 53.53 | 52.87 | 53.27 | 5,156,511 | -0.13(-0.24%) |
Aug 28, 2018 | 53.75 | 53.79 | 53.12 | 53.40 | 5,935,631 | -0.20(-0.38%) |
Aug 27, 2018 | 53.84 | 54.14 | 53.54 | 53.60 | 6,659,299 | +0.00(+0.00%) |
Aug 24, 2018 | 53.93 | 53.99 | 53.54 | 53.60 | 6,380,581 | -0.21(-0.39%) |
Aug 23, 2018 | 54.07 | 54.14 | 53.58 | 53.82 | 3,673,804 | -0.36(-0.66%) |
Aug 22, 2018 | 54.12 | 54.31 | 53.99 | 54.17 | 2,913,715 | -0.16(-0.30%) |
Aug 21, 2018 | 53.82 | 54.60 | 53.66 | 54.33 | 6,230,661 | +0.60(+1.12%) |
Aug 20, 2018 | 53.50 | 53.85 | 53.26 | 53.73 | 3,861,412 | +0.14(+0.25%) |
Aug 17, 2018 | 53.32 | 53.66 | 53.20 | 53.60 | 3,277,723 | +0.14(+0.27%) |
Aug 16, 2018 | 52.84 | 53.74 | 52.78 | 53.45 | 7,825,312 | +0.85(+1.62%) |
Aug 15, 2018 | 52.80 | 53.20 | 52.48 | 52.60 | 5,168,950 | -0.60(-1.13%) |
Aug 14, 2018 | 52.48 | 53.38 | 52.45 | 53.20 | 5,983,580 | +0.84(+1.60%) |
Aug 13, 2018 | 52.57 | 53.01 | 52.36 | 52.36 | 4,134,658 | -0.31(-0.59%) |
Aug 10, 2018 | 52.43 | 52.93 | 52.23 | 52.67 | 5,258,508 | -0.25(-0.48%) |
Aug 09, 2018 | 53.12 | 53.32 | 52.72 | 52.93 | 3,253,354 | -0.24(-0.45%) |
Aug 08, 2018 | 52.69 | 53.23 | 52.52 | 53.16 | 3,062,323 | +0.42(+0.80%) |
Aug 07, 2018 | 52.80 | 53.18 | 52.71 | 52.74 | 4,455,274 | +0.10(+0.19%) |
Aug 06, 2018 | 52.47 | 52.76 | 52.23 | 52.64 | 3,016,963 | +0.10(+0.19%) |
Aug 03, 2018 | 52.81 | 53.19 | 52.43 | 52.54 | 6,390,638 | -0.48(-0.91%) |
Aug 02, 2018 | 52.24 | 53.15 | 52.14 | 53.02 | 4,097,943 | +0.49(+0.93%) |